Groep Brussel Lambert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 69.000 | 69.000 | 67.800 | 67.800 | 59.208 | 65,204 |
| 2024-06-12 | 68.250 | 69.300 | 68.200 | 69.150 | 60.387 | 78,892 |
| 2024-06-11 | 69.450 | 69.450 | 68.350 | 68.350 | 59.689 | 77,870 |
| 2024-06-10 | 68.400 | 69.350 | 68.350 | 69.350 | 60.562 | 58,824 |
| 2024-06-07 | 69.800 | 69.900 | 69.250 | 69.350 | 60.562 | 74,484 |
| 2024-06-06 | 70.100 | 70.250 | 69.700 | 69.950 | 61.086 | 42,598 |
| 2024-06-05 | 70.100 | 70.450 | 69.950 | 69.950 | 61.086 | 89,920 |
| 2024-06-04 | 69.750 | 70.150 | 69.450 | 69.700 | 60.868 | 81,439 |
| 2024-06-03 | 70.550 | 70.800 | 69.900 | 70.050 | 61.173 | 106,885 |
| 2024-05-31 | 69.900 | 70.600 | 69.700 | 70.200 | 61.304 | 539,823 |
| 2024-05-30 | 68.800 | 69.950 | 68.700 | 69.900 | 61.042 | 131,837 |
| 2024-05-29 | 70.100 | 70.200 | 69.000 | 69.000 | 60.256 | 117,179 |
| 2024-05-28 | 71.150 | 71.400 | 70.350 | 70.400 | 61.479 | 71,434 |
| 2024-05-27 | 70.650 | 71.150 | 70.500 | 71.000 | 62.003 | 42,826 |
| 2024-05-24 | 70.000 | 70.600 | 70.000 | 70.600 | 61.654 | 60,951 |
| 2024-05-23 | 70.550 | 71.050 | 70.500 | 70.500 | 61.566 | 93,835 |
| 2024-05-22 | 70.900 | 71.400 | 70.650 | 70.700 | 61.741 | 86,096 |
| 2024-05-21 | 71.250 | 71.400 | 70.750 | 70.750 | 61.785 | 134,376 |
| 2024-05-20 | 71.750 | 72.050 | 71.350 | 71.500 | 62.440 | 69,449 |
| 2024-05-17 | 70.950 | 71.600 | 70.800 | 71.550 | 62.483 | 89,196 |
| 2024-05-16 | 71.650 | 71.650 | 71.000 | 71.400 | 62.352 | 97,309 |
| 2024-05-15 | 71.300 | 71.850 | 71.200 | 71.550 | 62.483 | 108,539 |
| 2024-05-14 | 70.550 | 71.750 | 70.550 | 71.150 | 62.134 | 125,331 |
| 2024-05-13 | 70.750 | 70.950 | 70.300 | 70.450 | 61.523 | 79,060 |
| 2024-05-10 | 70.400 | 70.650 | 70.300 | 70.650 | 61.697 | 111,870 |
| 2024-05-09 | 69.000 | 70.050 | 69.000 | 69.950 | 61.086 | 72,263 |
| 2024-05-08 | 71.500 | 72.300 | 71.500 | 71.900 | 60.387 | 145,578 |
| 2024-05-07 | 71.350 | 71.850 | 71.300 | 71.300 | 59.883 | 171,748 |
| 2024-05-06 | 71.300 | 71.650 | 70.850 | 70.950 | 59.589 | 85,230 |
| 2024-05-03 | 70.150 | 72.400 | 70.150 | 71.250 | 59.841 | 137,795 |
| 2024-05-02 | 69.850 | 70.050 | 69.400 | 69.900 | 58.708 | 123,868 |
| 2024-04-30 | 70.050 | 70.150 | 69.650 | 69.850 | 58.666 | 128,510 |
| 2024-04-29 | 70.050 | 70.350 | 70.050 | 70.150 | 58.918 | 84,162 |
| 2024-04-26 | 69.350 | 70.200 | 69.350 | 70.000 | 58.792 | 92,622 |
| 2024-04-25 | 69.800 | 69.850 | 69.000 | 69.000 | 57.952 | 69,867 |
| 2024-04-24 | 70.550 | 70.600 | 69.950 | 69.950 | 58.750 | 88,093 |
| 2024-04-23 | 70.500 | 70.550 | 70.000 | 70.350 | 59.085 | 80,559 |
| 2024-04-22 | 70.000 | 70.500 | 69.850 | 70.350 | 59.085 | 78,631 |
| 2024-04-19 | 69.450 | 70.000 | 69.250 | 69.700 | 58.540 | 73,632 |
| 2024-04-18 | 69.000 | 70.000 | 69.000 | 69.850 | 58.666 | 154,635 |
| 2024-04-17 | 68.350 | 69.550 | 68.250 | 68.750 | 57.742 | 126,472 |
| 2024-04-16 | 69.300 | 69.500 | 68.550 | 68.650 | 57.658 | 70,065 |
| 2024-04-15 | 69.650 | 70.650 | 69.650 | 70.150 | 58.918 | 74,391 |
| 2024-04-12 | 70.050 | 70.600 | 69.550 | 69.650 | 58.498 | 77,507 |
| 2024-04-11 | 69.750 | 70.300 | 69.600 | 69.700 | 58.540 | 61,955 |
| 2024-04-10 | 70.500 | 70.950 | 69.650 | 69.900 | 58.708 | 96,795 |
| 2024-04-09 | 69.750 | 70.550 | 69.500 | 69.900 | 58.708 | 98,851 |
| 2024-04-08 | 69.700 | 70.000 | 69.550 | 70.000 | 58.792 | 66,397 |
| 2024-04-05 | 69.300 | 69.750 | 69.200 | 69.700 | 58.540 | 90,933 |
| 2024-04-04 | 70.250 | 70.450 | 69.950 | 70.250 | 59.002 | 112,301 |
| 2024-04-03 | 69.350 | 70.300 | 68.800 | 70.300 | 59.043 | 125,211 |
| 2024-04-02 | 69.700 | 70.750 | 69.250 | 69.450 | 58.330 | 127,776 |
| 2024-03-28 | 70.020 | 70.360 | 69.940 | 70.060 | 58.842 | 94,769 |
| 2024-03-27 | 69.540 | 70.020 | 69.540 | 70.000 | 58.792 | 76,885 |
| 2024-03-26 | 69.540 | 69.820 | 69.380 | 69.680 | 58.523 | 94,661 |
| 2024-03-25 | 69.280 | 69.840 | 68.720 | 69.580 | 58.439 | 106,556 |
| 2024-03-22 | 69.220 | 69.920 | 69.120 | 69.320 | 58.220 | 112,641 |
| 2024-03-21 | 69.700 | 69.900 | 69.120 | 69.520 | 58.388 | 145,312 |
| 2024-03-20 | 68.280 | 69.280 | 68.220 | 69.160 | 58.086 | 128,587 |
| 2024-03-19 | 67.920 | 68.720 | 67.900 | 68.620 | 57.633 | 126,773 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 5.1250 EUR |
| 2025-05-09 | 5.0000 EUR |
| 2024-05-09 | 2.7500 EUR |
| 2023-05-11 | 2.7500 EUR |
| 2022-05-03 | 2.7500 EUR |
| 2021-05-04 | 2.5000 EUR |
| 2020-05-05 | 3.1500 EUR |
| 2019-04-30 | 3.0700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.